オプテックスグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/05/11 | 1,042.3 | 1,109.6 | 1,042.3 | 1,076.9 | -42.3 | -3.8% | 126,100 |
| 2004/05/10 | 1,173.1 | 1,180.8 | 1,119.2 | 1,119.2 | -80.8 | -6.7% | 145,080 |
| 2004/05/07 | 1,211.5 | 1,230.8 | 1,200 | 1,200 | -15.4 | -1.3% | 38,220 |
| 2004/05/06 | 1,230.8 | 1,242.3 | 1,215.4 | 1,215.4 | -15.4 | -1.3% | 44,460 |
| 2004/04/30 | 1,230.8 | 1,242.3 | 1,223.1 | 1,230.8 | -11.5 | -0.9% | 88,400 |
| 2004/04/28 | 1,253.8 | 1,253.8 | 1,230.8 | 1,242.3 | -7.7 | -0.6% | 56,420 |
| 2004/04/27 | 1,257.7 | 1,257.7 | 1,246.2 | 1,250 | -3.8 | -0.3% | 33,020 |
| 2004/04/26 | 1,250 | 1,257.7 | 1,242.3 | 1,253.8 | -3.9 | -0.3% | 43,420 |
| 2004/04/23 | 1,276.9 | 1,276.9 | 1,257.7 | 1,257.7 | -11.5 | -0.9% | 67,860 |
| 2004/04/22 | 1,265.4 | 1,276.9 | 1,250 | 1,269.2 | +3.8 | +0.3% | 46,540 |
| 2004/04/21 | 1,280.8 | 1,284.6 | 1,265.4 | 1,265.4 | -7.7 | -0.6% | 114,140 |
| 2004/04/20 | 1,242.3 | 1,273.1 | 1,234.6 | 1,273.1 | +30.8 | +2.5% | 75,400 |
| 2004/04/19 | 1,234.6 | 1,242.3 | 1,211.5 | 1,242.3 | -3.9 | -0.3% | 119,600 |
| 2004/04/16 | 1,276.9 | 1,280.8 | 1,234.6 | 1,246.2 | -7.6 | -0.6% | 73,580 |
| 2004/04/15 | 1,276.9 | 1,284.6 | 1,238.5 | 1,253.8 | -27 | -2.1% | 79,300 |
| 2004/04/14 | 1,288.5 | 1,296.2 | 1,269.2 | 1,280.8 | ±0 | ±0% | 89,700 |
| 2004/04/13 | 1,288.5 | 1,300 | 1,273.1 | 1,280.8 | +19.3 | +1.5% | 82,940 |
| 2004/04/12 | 1,250 | 1,288.5 | 1,234.6 | 1,261.5 | +23 | +1.9% | 86,580 |
| 2004/04/09 | 1,219.2 | 1,242.3 | 1,219.2 | 1,238.5 | -3.8 | -0.3% | 106,080 |
| 2004/04/08 | 1,238.5 | 1,246.2 | 1,230.8 | 1,242.3 | -11.5 | -0.9% | 103,480 |
| 2004/04/07 | 1,273.1 | 1,273.1 | 1,219.2 | 1,253.8 | -30.8 | -2.4% | 193,700 |
| 2004/04/06 | 1,315.4 | 1,315.4 | 1,276.9 | 1,284.6 | -26.9 | -2.1% | 139,100 |
| 2004/04/05 | 1,326.9 | 1,326.9 | 1,300 | 1,311.5 | ±0 | ±0% | 117,000 |
| 2004/04/02 | 1,292.3 | 1,330.8 | 1,273.1 | 1,311.5 | -7.7 | -0.6% | 188,760 |
| 2004/04/01 | 1,334.6 | 1,346.2 | 1,311.5 | 1,319.2 | -15.4 | -1.2% | 82,680 |
| 2004/03/31 | 1,342.3 | 1,342.3 | 1,307.7 | 1,334.6 | ±0 | ±0% | 113,360 |
| 2004/03/30 | 1,346.2 | 1,373.1 | 1,326.9 | 1,334.6 | -11.6 | -0.9% | 152,100 |
| 2004/03/29 | 1,300 | 1,346.2 | 1,292.3 | 1,346.2 | +65.4 | +5.1% | 198,120 |
| 2004/03/26 | 1,250 | 1,284.6 | 1,246.2 | 1,280.8 | +46.2 | +3.7% | 180,960 |
| 2004/03/25 | 1,226.9 | 1,242.3 | 1,226.9 | 1,234.6 | +3.8 | +0.3% | 73,580 |
| 2004/03/24 | 1,253.8 | 1,261.5 | 1,226.9 | 1,230.8 | -15.4 | -1.2% | 138,060 |
| 2004/03/23 | 1,230.8 | 1,265.4 | 1,219.2 | 1,246.2 | +11.6 | +0.9% | 212,160 |
| 2004/03/22 | 1,219.2 | 1,276.9 | 1,215.4 | 1,234.6 | +34.6 | +2.9% | 330,980 |
| 2004/03/19 | 1,142.3 | 1,200 | 1,138.5 | 1,200 | +63.5 | +5.6% | 301,340 |
| 2004/03/18 | 1,151.9 | 1,151.9 | 1,134.6 | 1,136.5 | ±0 | ±0% | 136,760 |
| 2004/03/17 | 1,134.6 | 1,140.4 | 1,128.8 | 1,136.5 | +15.3 | +1.4% | 112,320 |
| 2004/03/16 | 1,119.2 | 1,144.2 | 1,119.2 | 1,121.2 | +2 | +0.2% | 185,380 |
| 2004/03/15 | 1,134.6 | 1,150 | 1,111.5 | 1,119.2 | +7.7 | +0.7% | 408,720 |
| 2004/03/12 | 1,032.7 | 1,142.3 | 1,032.7 | 1,111.5 | +63.4 | +6% | 469,040 |
| 2004/03/11 | 1,040.4 | 1,055.8 | 1,038.5 | 1,048.1 | -5.7 | -0.5% | 40,300 |
| 2004/03/10 | 1,042.3 | 1,061.5 | 1,040.4 | 1,053.8 | -2 | -0.2% | 61,360 |
| 2004/03/09 | 1,073.1 | 1,080.8 | 1,051.9 | 1,055.8 | -21.1 | -2% | 128,180 |
| 2004/03/08 | 1,088.5 | 1,092.3 | 1,069.2 | 1,076.9 | ±0 | ±0% | 70,460 |
| 2004/03/05 | 1,073.1 | 1,088.5 | 1,073.1 | 1,076.9 | -11.6 | -1.1% | 44,980 |
| 2004/03/04 | 1,092.3 | 1,094.2 | 1,086.5 | 1,088.5 | -3.8 | -0.3% | 67,340 |
| 2004/03/03 | 1,084.6 | 1,103.8 | 1,075 | 1,092.3 | ±0 | ±0% | 79,820 |
| 2004/03/02 | 1,090.4 | 1,098.1 | 1,076.9 | 1,092.3 | -7.7 | -0.7% | 80,600 |
| 2004/03/01 | 1,111.5 | 1,111.5 | 1,096.2 | 1,100 | ±0 | ±0% | 68,640 |
| 2004/02/27 | 1,075 | 1,111.5 | 1,067.3 | 1,100 | +25 | +2.3% | 102,700 |
| 2004/02/26 | 1,055.8 | 1,076.9 | 1,055.8 | 1,075 | +5.8 | +0.5% | 29,900 |
5001～
5050
件表示中 / 5661件
類似銘柄と比較する
現在ご覧いただいている「オプテックスＧ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オプテックスＧ | 159,000円 | +8.2% | +5.5% | 2.52% | 11.33倍 | 1.19倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
| ホーチキ | 213,700円 | +1.6% | +0.2% | 2.71% | 9.31倍 | 1.01倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| デンヨー | 262,500円 | +1.2% | -5.1% | 2.67% | 11.53倍 | 0.74倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
| 山一電 | 262,200円 | +33.7% | +195.1% | 3.39% | 8.83倍 | 1.39倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| 古野電 | 171,300円 | +1.9% | -2.1% | 2.34% | 13.53倍 | 0.88倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
市場注目の銘柄
チャート関連のコラム
